Stora Enso Oyj (STO:STE.A)
Sweden · Delayed Price · Currency is SEK 105.50
-3.00 (-2.76%)
Sep 10, 2025, 5:30 PM CET
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 108.50 | 108.50 | 105.50 | 105.50 | 105.50 | -2.76% | 1,306 |
| Sep 9, 2025 | 111.50 | 111.50 | 108.50 | 108.50 | 108.50 | -2.25% | 4,500 |
| Sep 8, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 2,817 |
| Sep 5, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 0.46% | 1,396 |
| Sep 4, 2025 | 111.50 | 111.50 | 108.50 | 108.50 | 108.50 | -2.69% | 1,582 |
| Sep 3, 2025 | 110.00 | 111.50 | 109.50 | 111.50 | 111.50 | 1.36% | 1,701 |
| Sep 2, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.22% | 1,173 |
| Sep 1, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | -0.44% | 2,380 |
| Aug 29, 2025 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | -0.44% | 1,143 |
| Aug 28, 2025 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | -1.30% | 476 |
| Aug 27, 2025 | 118.50 | 118.50 | 115.00 | 115.00 | 115.00 | -3.36% | 1,226 |
| Aug 26, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 1,726 |
| Aug 25, 2025 | 118.00 | 119.50 | 118.00 | 119.00 | 119.00 | 0.85% | 7,446 |
| Aug 22, 2025 | 114.50 | 118.50 | 114.50 | 118.00 | 118.00 | 3.06% | 9,803 |
| Aug 21, 2025 | 115.50 | 115.50 | 114.50 | 114.50 | 114.50 | -0.87% | 326 |
| Aug 20, 2025 | 115.50 | 115.50 | 115.00 | 115.50 | 115.50 | 0.43% | 608 |
| Aug 19, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3.60% | 6,049 |
| Aug 18, 2025 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | -2.20% | 2,790 |
| Aug 15, 2025 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 0.89% | 2,570 |
| Aug 14, 2025 | 113.50 | 113.50 | 112.00 | 112.50 | 112.50 | -0.88% | 584 |
| Aug 13, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - | 516 |
| Aug 12, 2025 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | -0.87% | 1,051 |
| Aug 11, 2025 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | -0.87% | 4,033 |
| Aug 8, 2025 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | 1.32% | 5,844 |
| Aug 7, 2025 | 109.00 | 114.50 | 109.00 | 114.00 | 114.00 | 4.59% | 4,262 |
| Aug 6, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 3.32% | 1,210 |
| Aug 5, 2025 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 0.48% | 1,151 |
| Aug 4, 2025 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | - | 962 |
| Aug 1, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -0.47% | 392 |
| Jul 31, 2025 | 111.00 | 111.00 | 105.50 | 105.50 | 105.50 | -2.31% | 2,881 |
| Jul 30, 2025 | 110.50 | 110.50 | 108.00 | 108.00 | 108.00 | -2.70% | 1,439 |
| Jul 29, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.89% | 3,791 |
| Jul 28, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 8,115 |
| Jul 25, 2025 | 109.50 | 113.00 | 109.50 | 113.00 | 113.00 | 3.20% | 9,278 |
| Jul 24, 2025 | 109.00 | 111.00 | 109.00 | 109.50 | 109.50 | 0.46% | 9,613 |
| Jul 23, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 5.31% | 1,937 |
| Jul 22, 2025 | 108.00 | 108.00 | 103.00 | 103.50 | 103.50 | -4.17% | 1,936 |
| Jul 21, 2025 | 110.00 | 110.00 | 106.50 | 108.00 | 108.00 | -1.82% | 3,667 |
| Jul 18, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 945 |
| Jul 17, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,388 |
| Jul 16, 2025 | 113.00 | 113.00 | 110.50 | 113.00 | 113.00 | -0.44% | 1,836 |
| Jul 15, 2025 | 109.50 | 113.50 | 109.50 | 113.50 | 113.50 | 3.65% | 401 |
| Jul 14, 2025 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | -0.90% | 1,415 |
| Jul 11, 2025 | 111.00 | 111.00 | 109.00 | 110.50 | 110.50 | -0.45% | 1,344 |
| Jul 10, 2025 | 106.00 | 112.50 | 106.00 | 111.00 | 111.00 | 4.72% | 5,650 |
| Jul 9, 2025 | 107.50 | 107.50 | 106.00 | 106.00 | 106.00 | -0.47% | 5,310 |
| Jul 8, 2025 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | - | 3,287 |
| Jul 7, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | -1.84% | 3,571 |
| Jul 4, 2025 | 109.50 | 110.00 | 108.50 | 108.50 | 108.50 | -0.91% | 1,357 |
| Jul 3, 2025 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | -1.79% | 2,787 |